Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $7.55 as of 8/22/2025 8:06:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.00 | 6.25 | 6.02 | 0.00 | 0.00% | 6.25 | 0 | 4 | 8.51 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 5.00 | 6.50 | 5.75 | 2.90 | 0.00 | 0.00% | 3.83 | 0 | 3 | 6.43 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 4.70 | 5.90 | 5.30 | 4.13 | 0.00 | 0.00% | 2.65 | 0 | 18 | 4.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 4.20 | 5.40 | 4.80 | 4.20 | 0.00 | 0.00% | 1.92 | 0 | 252 | 4.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 3.70 | 4.90 | 4.30 | 3.48 | 0.00 | 0.00% | 1.43 | 0 | 79 | 3.41 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 3.20 | 4.40 | 3.80 | 3.60 | 0.00 | 0.00% | 1.09 | 0 | 21 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 3.10 | 3.80 | 3.45 | 3.10 | 0.00 | 0.00% | 0.86 | 0 | 144 | 2.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 2.95 | 3.20 | 3.08 | 3.10 | +0.20 | +6.90% | 0.68 | 6 | 124 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 2.55 | 2.60 | 2.58 | 2.60 | +0.45 | +20.93% | 0.52 | 439 | 1,581 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.50 | 2.05 | 2.10 | 2.08 | 2.08 | +0.23 | +12.44% | 0.38 | 27 | 2,907 | 0.68 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.09 | +31.04% | 0.05 | 1,896 | 12,296 | 0.41 | 0.55 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,580 | 0.69 | 0.01 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 3.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 182 | 3.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 218 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 258 | 2.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 611 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,439 | 0.81 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.32 | -0.10 | -23.81% | 0.04 | 49 | 719 | 0.43 | -0.45 | 0.45 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 2.40 | 2.50 | 2.45 | 2.52 | -0.45 | -15.16% | 0.25 | 1 | 29 | 0.69 | -0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 12.50 | 4.80 | 5.10 | 4.95 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 7.30 | 7.60 | 7.45 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |